Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 7.05
-0.06 (-0.84%)
Sep 11, 2026, 3:29 PM IST
NSE:DBEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.20 | 7.20 | 6.82 | 7.06 | 7.06 | -0.70% | 110,846 |
| Sep 10, 2026 | 7.05 | 7.24 | 7.02 | 7.11 | 7.11 | -1.39% | 148,523 |
| Sep 9, 2026 | 7.43 | 7.44 | 7.16 | 7.21 | 7.21 | -0.69% | 213,896 |
| Sep 8, 2026 | 7.56 | 7.69 | 6.77 | 7.26 | 7.26 | -3.20% | 719,710 |
| Sep 7, 2026 | 6.61 | 7.71 | 6.61 | 7.50 | 7.50 | 16.64% | 3,371,577 |
| Sep 4, 2026 | 6.20 | 6.44 | 6.05 | 6.43 | 6.43 | 4.72% | 210,682 |
| Sep 3, 2026 | 6.11 | 6.27 | 6.11 | 6.14 | 6.14 | 0.49% | 59,400 |
| Sep 2, 2026 | 6.14 | 6.37 | 6.01 | 6.11 | 6.11 | -2.55% | 156,716 |
| Sep 1, 2026 | 6.45 | 6.53 | 6.16 | 6.27 | 6.27 | -2.79% | 138,184 |
| Aug 31, 2026 | 6.49 | 6.54 | 6.36 | 6.45 | 6.45 | 0.94% | 66,966 |
| Aug 28, 2026 | 6.67 | 6.67 | 6.22 | 6.39 | 6.39 | -2.29% | 134,357 |
| Aug 27, 2026 | 6.36 | 6.60 | 6.36 | 6.54 | 6.54 | 0.93% | 72,025 |
| Aug 26, 2026 | 6.52 | 6.68 | 6.26 | 6.48 | 6.48 | -1.37% | 145,808 |
| Aug 25, 2026 | 6.50 | 6.67 | 6.46 | 6.57 | 6.57 | 1.08% | 148,020 |
| Aug 24, 2026 | 6.63 | 6.80 | 6.36 | 6.50 | 6.50 | -2.40% | 156,529 |
| Aug 21, 2026 | 6.52 | 6.90 | 6.52 | 6.66 | 6.66 | - | 76,807 |
| Aug 20, 2026 | 6.74 | 6.85 | 6.60 | 6.66 | 6.66 | -1.19% | 182,196 |
| Aug 19, 2026 | 6.89 | 6.89 | 6.60 | 6.74 | 6.74 | 0.90% | 63,611 |
| Aug 18, 2026 | 6.84 | 6.96 | 6.62 | 6.68 | 6.68 | -2.34% | 142,759 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.76 | 6.84 | 6.84 | -3.80% | 440,169 |
| Aug 14, 2026 | 7.23 | 7.28 | 7.10 | 7.11 | 7.11 | - | 74,032 |
| Aug 13, 2026 | 7.27 | 7.27 | 7.00 | 7.11 | 7.11 | -0.42% | 89,251 |
| Aug 12, 2026 | 7.09 | 7.30 | 7.07 | 7.14 | 7.14 | -0.56% | 168,303 |
| Aug 11, 2026 | 7.35 | 7.35 | 7.12 | 7.18 | 7.18 | -0.42% | 68,910 |
| Aug 10, 2026 | 7.30 | 7.40 | 7.11 | 7.21 | 7.21 | -0.69% | 109,376 |
| Aug 7, 2026 | 7.35 | 7.37 | 7.17 | 7.26 | 7.26 | - | 121,002 |
| Aug 6, 2026 | 7.42 | 7.42 | 7.14 | 7.26 | 7.26 | -0.14% | 91,195 |
| Aug 5, 2026 | 7.49 | 7.52 | 7.05 | 7.27 | 7.27 | -1.62% | 228,591 |
| Aug 4, 2026 | 7.54 | 7.54 | 7.30 | 7.39 | 7.39 | 1.23% | 50,356 |
| Aug 3, 2026 | 7.35 | 7.60 | 7.28 | 7.30 | 7.30 | -0.68% | 213,420 |
| Jul 31, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 57,942 |
| Jul 30, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -2.76% | 63,402 |
| Jul 29, 2026 | 7.37 | 7.89 | 7.15 | 7.61 | 7.61 | 1.20% | 177,682 |
| Jul 28, 2026 | 7.46 | 7.75 | 7.12 | 7.52 | 7.52 | 1.76% | 154,163 |
| Jul 27, 2026 | 7.50 | 7.62 | 7.20 | 7.39 | 7.39 | -0.40% | 76,612 |
| Jul 24, 2026 | 7.23 | 7.53 | 7.10 | 7.42 | 7.42 | 3.34% | 202,332 |
| Jul 23, 2026 | 7.20 | 7.28 | 7.06 | 7.18 | 7.18 | -0.83% | 125,005 |
| Jul 22, 2026 | 7.59 | 7.59 | 7.12 | 7.24 | 7.24 | -2.69% | 196,887 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.35 | 7.44 | 7.44 | -3.38% | 158,465 |
| Jul 20, 2026 | 7.66 | 7.96 | 7.50 | 7.70 | 7.70 | 0.13% | 162,649 |
| Jul 17, 2026 | 7.90 | 8.07 | 7.56 | 7.69 | 7.69 | -3.27% | 208,787 |
| Jul 16, 2026 | 7.95 | 8.20 | 7.80 | 7.95 | 7.95 | -1.61% | 192,245 |
| Jul 15, 2026 | 8.17 | 8.38 | 7.85 | 8.08 | 8.08 | -1.10% | 176,313 |
| Jul 14, 2026 | 8.36 | 8.38 | 7.95 | 8.17 | 8.17 | 0.62% | 83,425 |
| Jul 13, 2026 | 8.02 | 8.50 | 8.02 | 8.12 | 8.12 | -2.05% | 141,313 |
| Jul 10, 2026 | 8.14 | 8.35 | 8.00 | 8.29 | 8.29 | 4.15% | 168,269 |
| Jul 9, 2026 | 7.88 | 8.18 | 7.70 | 7.96 | 7.96 | -1.73% | 307,951 |
| Jul 8, 2026 | 8.52 | 8.56 | 8.10 | 8.10 | 8.10 | -4.93% | 169,192 |
| Jul 7, 2026 | 8.50 | 8.95 | 8.25 | 8.52 | 8.52 | -1.84% | 220,245 |
| Jul 6, 2026 | 8.89 | 8.89 | 8.12 | 8.68 | 8.68 | 2.48% | 474,407 |